14,850€
2,06%
Echtzeit-Aktienkurs Prothena Corp. PLC
Bid:
Ask:
Aktienkurse zur Prothena Corp. PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,50 | 16,20 | 13,75 | 14,95 | 2,75% | 1.349,00 |
| 20.02.2025 | 14,30 | 14,55 | 14,05 | 14,55 | 1,39% | - |
| 19.02.2025 | 13,30 | 14,45 | 13,10 | 14,35 | 7,49% | - |
| 18.02.2025 | 13,65 | 14,10 | 13,15 | 13,35 | -1,48% | 177,00 |
| 17.02.2025 | 13,55 | 13,60 | 13,50 | 13,55 | 0,00% | - |
| 14.02.2025 | 13,30 | 13,85 | 12,95 | 13,55 | 2,26% | 110,00 |
| 13.02.2025 | 13,30 | 13,35 | 12,65 | 13,25 | 0,00% | - |
| 12.02.2025 | 13,30 | 13,35 | 12,85 | 13,25 | 0,00% | 60,00 |
| 11.02.2025 | 13,70 | 13,70 | 12,75 | 13,25 | -2,93% | - |
| 10.02.2025 | 13,70 | 13,85 | 13,45 | 13,65 | 0,74% | 6,00 |
| 07.02.2025 | 13,90 | 14,25 | 13,45 | 13,55 | -2,87% | 1,00 |
| 06.02.2025 | 14,30 | 14,45 | 13,95 | 13,95 | -2,11% | - |
| 05.02.2025 | 13,85 | 14,50 | 13,50 | 14,25 | 2,15% | - |
| 04.02.2025 | 13,05 | 13,95 | 12,85 | 13,95 | 6,90% | - |
| 03.02.2025 | 13,55 | 13,75 | 12,85 | 13,05 | -4,40% | - |
| 31.01.2025 | 14,20 | 14,65 | 13,55 | 13,65 | -2,85% | 17,00 |
| 30.01.2025 | 15,30 | 15,40 | 13,95 | 14,05 | -7,87% | - |
| 29.01.2025 | 15,30 | 15,85 | 15,05 | 15,25 | -0,65% | - |
| 28.01.2025 | 15,40 | 15,55 | 15,00 | 15,35 | 0,66% | 16,00 |
| 27.01.2025 | 14,80 | 15,85 | 14,30 | 15,25 | 2,01% | - |
| 24.01.2025 | 14,80 | 15,25 | 14,45 | 14,95 | 0,67% | - |
| 23.01.2025 | 13,80 | 14,95 | 13,65 | 14,85 | 7,22% | 72,00 |
| 22.01.2025 | 13,65 | 14,15 | 13,50 | 13,85 | 2,21% | - |
| 21.01.2025 | 13,25 | 13,65 | 13,20 | 13,55 | 1,88% | - |
| 20.01.2025 | 13,35 | 13,40 | 13,25 | 13,30 | -0,37% | - |
| 17.01.2025 | 12,85 | 13,95 | 12,80 | 13,35 | 4,71% | - |
| 16.01.2025 | 12,95 | 13,05 | 12,65 | 12,75 | -0,78% | - |
| 15.01.2025 | 12,30 | 13,25 | 12,30 | 12,85 | 4,90% | - |
| 14.01.2025 | 12,85 | 13,10 | 12,05 | 12,25 | -4,67% | 400,00 |
| 13.01.2025 | 12,70 | 12,85 | 12,05 | 12,85 | 0,78% | 517,00 |
| 10.01.2025 | 13,65 | 13,75 | 12,55 | 12,75 | -6,93% | 380,00 |
| 09.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 08.01.2025 | 13,70 | 13,85 | 13,25 | 13,75 | 0,73% | 8,00 |
| 07.01.2025 | 12,70 | 13,95 | 12,60 | 13,65 | 7,91% | - |
| 06.01.2025 | 13,50 | 13,70 | 12,55 | 12,65 | -5,95% | 175,00 |
| 03.01.2025 | 13,35 | 13,65 | 13,25 | 13,45 | 1,51% | 150,00 |
| 02.01.2025 | 13,40 | 14,15 | 13,15 | 13,25 | -7,34% | 1,00 |
| 30.12.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,72% | - |
| 27.12.2024 | 15,10 | 15,10 | 14,25 | 14,55 | -1,36% | 109,00 |
| 23.12.2024 | 14,70 | 14,85 | 14,05 | 14,75 | 1,03% | 510,00 |
| 20.12.2024 | 15,40 | 15,80 | 14,20 | 14,60 | -4,89% | 1.157,00 |
| 19.12.2024 | 11,50 | 16,90 | 10,30 | 15,35 | 32,90% | 838,00 |
| 18.12.2024 | 13,40 | 13,55 | 11,35 | 11,55 | -13,48% | 200,00 |
| 17.12.2024 | 12,00 | 13,65 | 11,75 | 13,35 | 10,79% | 64,00 |
| 16.12.2024 | 12,15 | 12,55 | 11,85 | 12,05 | -0,82% | 362,00 |
| 13.12.2024 | 13,25 | 13,55 | 12,15 | 12,15 | -8,30% | - |
| 12.12.2024 | 13,45 | 13,60 | 13,05 | 13,25 | -1,49% | - |
| 11.12.2024 | 13,85 | 14,05 | 13,25 | 13,45 | -2,18% | - |
| 10.12.2024 | 13,60 | 14,05 | 13,35 | 13,75 | 0,73% | - |
| 09.12.2024 | 13,30 | 13,95 | 13,25 | 13,65 | 2,25% | - |
| 06.12.2024 | 13,20 | 13,80 | 13,15 | 13,35 | 1,52% | 380,00 |
| 05.12.2024 | 13,80 | 13,90 | 13,05 | 13,15 | -5,05% | - |
| 04.12.2024 | 13,15 | 13,95 | 12,85 | 13,85 | 6,13% | - |
| 03.12.2024 | 14,30 | 14,40 | 13,05 | 13,05 | -9,69% | 470,00 |
| 02.12.2024 | 15,55 | 15,85 | 14,25 | 14,45 | -7,67% | 1,00 |
| 29.11.2024 | 15,05 | 15,95 | 14,90 | 15,65 | 3,64% | - |
| 28.11.2024 | 15,10 | 15,10 | 15,00 | 15,10 | -0,33% | 2,00 |
| 27.11.2024 | 15,00 | 15,30 | 14,65 | 15,15 | 2,02% | 690,00 |
| 26.11.2024 | 14,40 | 15,15 | 13,75 | 14,85 | 2,77% | 500,00 |
| 25.11.2024 | 14,00 | 15,25 | 13,95 | 14,45 | 2,85% | - |
| 22.11.2024 | 13,80 | 14,75 | 13,55 | 14,05 | 1,44% | 213,00 |
| 21.11.2024 | 13,60 | 14,05 | 13,50 | 13,85 | 0,73% | - |
| 20.11.2024 | 13,30 | 13,85 | 12,70 | 13,75 | 3,77% | 33,00 |
| 19.11.2024 | 12,80 | 13,45 | 12,55 | 13,25 | 3,92% | - |
| 18.11.2024 | 13,45 | 13,50 | 12,75 | 12,75 | -4,49% | - |
| 15.11.2024 | 15,20 | 15,45 | 13,35 | 13,35 | -13,03% | 2.540,00 |
| 14.11.2024 | 16,30 | 16,95 | 15,25 | 15,35 | -5,54% | 72,00 |
| 13.11.2024 | 16,40 | 16,95 | 16,05 | 16,25 | -0,61% | - |
| 12.11.2024 | 17,00 | 17,20 | 16,25 | 16,35 | -3,54% | 112,00 |
| 11.11.2024 | 16,55 | 17,45 | 16,55 | 16,95 | 2,42% | - |
| 08.11.2024 | 16,20 | 16,65 | 16,05 | 16,55 | 2,48% | - |
| 07.11.2024 | 17,15 | 17,25 | 16,15 | 16,15 | -5,28% | 1,00 |
| 06.11.2024 | 16,00 | 17,45 | 15,90 | 17,05 | 11,07% | - |
| 05.11.2024 | 15,20 | 15,45 | 14,80 | 15,35 | 0,99% | - |
| 04.11.2024 | 15,30 | 15,75 | 15,00 | 15,20 | -0,98% | 4.954,00 |
| 01.11.2024 | 15,65 | 16,00 | 15,05 | 15,35 | -1,92% | 256,00 |
| 31.10.2024 | 16,55 | 16,65 | 15,65 | 15,65 | -6,01% | - |
| 30.10.2024 | 16,95 | 16,95 | 16,60 | 16,65 | -1,77% | 150,00 |
| 29.10.2024 | 16,25 | 17,45 | 16,20 | 16,95 | 4,31% | 150,00 |
| 28.10.2024 | 14,25 | 16,85 | 14,15 | 16,25 | 14,04% | 150,00 |
| 25.10.2024 | 15,00 | 15,35 | 14,15 | 14,25 | -5,94% | 179,00 |
| 24.10.2024 | 15,50 | 15,75 | 15,15 | 15,15 | -1,30% | 200,00 |
| 23.10.2024 | 15,30 | 15,45 | 15,05 | 15,35 | 0,00% | - |
| 22.10.2024 | 15,20 | 15,45 | 15,05 | 15,35 | 1,32% | - |
| 21.10.2024 | 15,70 | 15,80 | 15,05 | 15,15 | -3,81% | 150,00 |
| 18.10.2024 | 15,85 | 15,95 | 15,55 | 15,75 | 0,00% | - |
| 17.10.2024 | 15,80 | 16,00 | 15,35 | 15,75 | 0,00% | 150,00 |
| 16.10.2024 | 15,60 | 16,00 | 15,45 | 15,75 | 0,64% | 349,00 |
| 15.10.2024 | 15,90 | 15,95 | 15,45 | 15,65 | -1,88% | - |
| 14.10.2024 | 15,75 | 16,15 | 15,60 | 15,95 | 1,92% | - |
| 11.10.2024 | 15,30 | 15,75 | 15,20 | 15,65 | 2,62% | - |
| 10.10.2024 | 15,00 | 15,35 | 14,65 | 15,25 | 1,33% | 150,00 |
| 09.10.2024 | 15,20 | 15,45 | 14,75 | 15,05 | -1,31% | 27,00 |
| 08.10.2024 | 15,10 | 15,55 | 14,95 | 15,25 | 1,33% | - |
| 07.10.2024 | 15,35 | 15,45 | 14,85 | 15,05 | -1,95% | 65,00 |
| 04.10.2024 | 15,30 | 15,95 | 15,10 | 15,35 | 1,32% | 90,00 |
| 03.10.2024 | 15,10 | 15,15 | 14,65 | 15,15 | 0,00% | 1,00 |
| 02.10.2024 | 15,00 | 15,75 | 14,85 | 15,15 | 1,34% | 33,00 |
| 01.10.2024 | 15,00 | 15,65 | 14,65 | 14,95 | 0,00% | 1,00 |
| 30.09.2024 | 17,90 | 18,20 | 13,95 | 14,95 | -16,71% | 286,00 |